Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Ireland Group Plc (OP: BKRIF )

11.42 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.710 5.710 5.710 0 +0.00(+0.00%)
Dec 28, 2018 5.570 5.710 5.570 5.710 14,600 +0.29(+5.35%)
Dec 27, 2018 5.450 5.450 5.400 5.420 16,228 -0.31(-5.41%)
Dec 26, 2018 5.620 5.750 5.400 5.730 13,833 +0.06(+1.06%)
Dec 24, 2018 5.527 5.670 5.520 5.670 1,600 +0.25(+4.67%)
Dec 21, 2018 5.600 5.600 5.400 5.417 5,500 -0.21(-3.78%)
Dec 20, 2018 5.760 5.760 5.630 5.630 25,449 -0.22(-3.72%)
Dec 19, 2018 5.825 5.962 5.610 5.848 12,347 +0.17(+3.00%)
Dec 18, 2018 5.620 5.677 5.620 5.677 76,889 -0.04(-0.75%)
Dec 17, 2018 5.720 5.720 5.720 18 +0.00(+0.00%)
Dec 14, 2018 5.712 5.740 5.712 5.720 1,100 +0.05(+0.88%)
Dec 13, 2018 5.800 5.800 5.670 5.670 2,438 -0.12(-2.03%)
Dec 12, 2018 5.700 5.787 5.700 5.787 8,987 +0.29(+5.23%)
Dec 11, 2018 5.650 5.650 5.500 5.500 1,772 -0.40(-6.78%)
Dec 10, 2018 5.900 5.900 5.900 5.900 9,690 -0.04(-0.67%)
Dec 07, 2018 5.950 5.950 5.940 5.940 1,100 +0.04(+0.68%)
Dec 06, 2018 5.958 6.030 5.900 5.900 15,854 -0.03(-0.51%)
Dec 04, 2018 6.200 6.200 5.930 5.930 7,400 -0.31(-4.97%)
Dec 03, 2018 6.226 6.240 6.226 6.240 1,175 -0.14(-2.19%)
Nov 30, 2018 6.380 6.380 6.380 6.380 1,200 -0.18(-2.74%)
Nov 29, 2018 6.470 6.588 6.470 6.560 2,036 +0.23(+3.63%)
Nov 28, 2018 6.428 6.470 6.300 6.330 6,021 -0.08(-1.25%)
Nov 27, 2018 6.520 6.520 6.410 6.410 4,033 -0.12(-1.84%)
Nov 26, 2018 6.530 6.530 6.500 6.530 6,600 -0.13(-1.95%)
Nov 23, 2018 6.580 6.660 6.580 6.660 800 +0.16(+2.46%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.04(-0.61%)
Nov 20, 2018 6.638 6.660 6.540 6.540 3,188 -0.08(-1.21%)
Nov 19, 2018 6.820 6.850 6.620 6.620 1,898 -0.25(-3.64%)
Nov 16, 2018 6.870 6.870 6.870 6.870 200 +0.03(+0.47%)
Nov 15, 2018 6.838 6.838 6.838 6.838 1,419 -0.36(-5.03%)
Nov 14, 2018 7.250 7.250 7.200 7.200 7,121 +0.15(+2.13%)
Nov 13, 2018 7.050 7.050 7.050 7.050 300 -0.07(-0.98%)
Nov 12, 2018 7.120 7.120 7.120 7.120 100 -0.07(-1.03%)
Nov 09, 2018 7.194 7.194 7.194 66 +0.00(+0.00%)
Nov 08, 2018 7.160 7.194 7.160 7.194 12,455 +0.16(+2.34%)
Nov 06, 2018 7.030 7.030 7.030 0 -0.07(-0.99%)
Nov 05, 2018 7.100 7.100 7.100 15 +0.00(+0.00%)
Nov 02, 2018 7.017 7.130 6.790 7.100 5,400 +0.00(+0.00%)
Nov 01, 2018 6.960 7.100 6.960 7.100 4,387 +0.12(+1.72%)
Oct 31, 2018 7.090 7.090 6.980 6.980 631 +0.02(+0.29%)
Oct 30, 2018 7.100 7.140 6.960 6.960 3,416 -0.08(-1.14%)
Oct 29, 2018 7.040 7.040 7.040 7.040 1,000 +0.05(+0.72%)
Oct 26, 2018 6.990 6.990 6.990 6.990 100 -0.05(-0.71%)
Oct 25, 2018 6.997 7.040 6.990 7.040 2,904 +0.04(+0.56%)
Oct 24, 2018 7.000 7.000 7.000 97 +0.00(+0.00%)
Oct 23, 2018 7.070 7.080 6.991 7.000 4,858 -0.07(-0.98%)
Oct 22, 2018 7.070 7.070 7.070 7.070 683 -0.06(-0.91%)
Oct 19, 2018 7.170 7.170 7.135 7.135 2,700 -0.10(-1.31%)
Oct 18, 2018 7.170 7.230 7.170 7.230 423 -0.18(-2.43%)
Oct 17, 2018 7.410 7.410 7.410 35 +0.00(+0.00%)
Oct 16, 2018 7.440 7.485 7.410 7.410 1,552 +0.11(+1.51%)
Oct 12, 2018 7.300 7.300 7.300 0 +0.13(+1.81%)
Oct 11, 2018 7.340 7.340 7.170 7.170 450 -0.51(-6.64%)
Oct 10, 2018 7.680 7.680 7.680 7.680 11,183 +0.17(+2.26%)
Oct 09, 2018 7.660 7.690 7.510 7.510 975 -0.09(-1.18%)
Oct 08, 2018 7.628 7.628 7.600 7.600 275 -0.14(-1.81%)
Oct 05, 2018 7.740 7.740 7.740 7.740 200 -0.11(-1.40%)
Oct 04, 2018 7.890 7.890 7.850 7.850 1,879 +0.12(+1.55%)
Oct 03, 2018 7.730 7.730 7.730 7.730 242 +0.14(+1.78%)
Oct 02, 2018 7.680 7.680 7.590 7.595 816 +0.05(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.